Uzma Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	679,500
Sep 22, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,228,700
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	-	1,781,300
Sep 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	706,800
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,948,000
Sep 15, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,049,900
Sep 14, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	969,300
Sep 11, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	1,686,400
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	-	1,104,700
Sep 9, 2026	0.39	0.40	0.38	0.39	0.39	-	2,091,100
Sep 8, 2026	0.39	0.39	0.38	0.39	0.39	-	1,465,700
Sep 7, 2026	0.39	0.39	0.39	0.39	0.39	-	635,700
Sep 4, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	901,800
Sep 3, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,022,300
Sep 2, 2026	0.41	0.42	0.40	0.40	0.40	1.27%	4,169,500
Sep 1, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	2,152,700
Aug 28, 2026	0.39	0.39	0.37	0.39	0.39	-	1,682,400
Aug 27, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	528,200
Aug 26, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	457,400
Aug 24, 2026	0.38	0.39	0.38	0.39	0.39	-	263,500
Aug 21, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,347,700
Aug 20, 2026	0.39	0.39	0.39	0.39	0.39	-	1,233,800
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	-	93,300
Aug 18, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	973,700
Aug 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	527,700
Aug 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	550,300
Aug 13, 2026	0.39	0.40	0.39	0.40	0.40	-	447,300
Aug 12, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	267,900
Aug 11, 2026	0.39	0.40	0.39	0.39	0.39	-	965,000
Aug 10, 2026	0.39	0.39	0.39	0.39	0.39	-	218,100
Aug 7, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	1,199,100
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	569,900
Aug 5, 2026	0.39	0.39	0.38	0.39	0.39	-	1,077,100
Aug 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	1,049,500
Aug 3, 2026	0.39	0.40	0.39	0.39	0.39	-	627,800
Jul 31, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	857,400
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	550,600
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	-	405,500
Jul 28, 2026	0.40	0.40	0.39	0.40	0.40	-	1,919,300
Jul 27, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	672,400
Jul 24, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	898,900
Jul 23, 2026	0.42	0.42	0.41	0.42	0.42	-	1,744,200
Jul 22, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	3,012,700
Jul 21, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	319,900
Jul 20, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	1,163,800
Jul 17, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	795,800
Jul 16, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	855,200
Jul 15, 2026	0.41	0.41	0.40	0.40	0.40	-	900,500
Jul 14, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	1,562,300
Jul 13, 2026	0.40	0.40	0.39	0.40	0.40	-	560,200